6,910.00
-110(-1.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7,030 | 6,910 | 6,910 | 7,030 | 6,860 | 48,264 |
| October 16, 2025 | 7,140 | 7,020 | 7,020 | 7,140 | 6,910 | 50,991 |
| October 15, 2025 | 7,000 | 7,100 | 7,100 | 7,120 | 6,980 | 21,592 |
| October 14, 2025 | 7,090 | 7,000 | 7,000 | 7,100 | 6,900 | 66,157 |
| October 13, 2025 | 7,200 | 7,040 | 7,040 | 7,200 | 7,020 | 47,811 |
| October 10, 2025 | 7,290 | 7,200 | 7,200 | 7,310 | 7,150 | 44,281 |
| October 02, 2025 | 7,280 | 7,300 | 7,300 | 7,350 | 7,190 | 37,189 |
| October 01, 2025 | 7,290 | 7,280 | 7,280 | 7,320 | 7,220 | 10,536 |
| September 30, 2025 | 7,290 | 7,290 | 7,290 | 7,320 | 7,210 | 13,894 |
| September 29, 2025 | 7,330 | 7,290 | 7,290 | 7,370 | 7,000 | 16,859 |
| September 26, 2025 | 7,460 | 7,290 | 7,290 | 7,460 | 7,260 | 36,490 |
| September 25, 2025 | 7,410 | 7,470 | 7,470 | 7,480 | 7,400 | 21,913 |
| September 24, 2025 | 7,590 | 7,470 | 7,470 | 7,590 | 7,390 | 37,973 |
| September 23, 2025 | 7,600 | 7,600 | 7,600 | 7,650 | 7,480 | 35,726 |
| September 22, 2025 | 7,570 | 7,590 | 7,590 | 7,640 | 7,540 | 36,419 |
| September 19, 2025 | 7,710 | 7,560 | 7,560 | 7,720 | 7,500 | 66,065 |
| September 18, 2025 | 7,680 | 7,710 | 7,710 | 7,760 | 7,650 | 31,973 |
| September 17, 2025 | 7,780 | 7,680 | 7,680 | 7,780 | 7,670 | 28,912 |
| September 16, 2025 | 7,840 | 7,840 | 7,840 | 7,900 | 7,720 | 56,686 |
| September 15, 2025 | 7,970 | 7,840 | 7,840 | 7,990 | 7,810 | 29,675 |
| September 12, 2025 | 7,900 | 7,930 | 7,930 | 7,960 | 7,860 | 19,914 |
| September 11, 2025 | 7,900 | 7,860 | 7,860 | 7,940 | 7,830 | 13,959 |
| September 10, 2025 | 7,910 | 7,860 | 7,860 | 7,970 | 7,770 | 41,840 |
| September 09, 2025 | 7,840 | 7,910 | 7,910 | 7,950 | 7,790 | 11,409 |
| September 08, 2025 | 7,950 | 7,840 | 7,840 | 7,950 | 7,790 | 23,866 |
| September 05, 2025 | 7,690 | 7,950 | 7,950 | 7,980 | 7,690 | 41,257 |
| September 04, 2025 | 7,710 | 7,680 | 7,680 | 7,720 | 7,630 | 19,187 |
| September 03, 2025 | 7,720 | 7,640 | 7,640 | 7,720 | 7,580 | 25,419 |
| September 02, 2025 | 7,680 | 7,710 | 7,710 | 7,750 | 7,620 | 13,443 |
| September 01, 2025 | 7,870 | 7,680 | 7,680 | 7,870 | 7,680 | 27,424 |
| August 29, 2025 | 8,030 | 7,880 | 7,880 | 8,050 | 7,810 | 23,395 |
| August 28, 2025 | 7,920 | 7,990 | 7,990 | 8,030 | 7,910 | 23,600 |
| August 27, 2025 | 7,980 | 7,920 | 7,920 | 7,980 | 7,850 | 13,345 |
| August 26, 2025 | 7,960 | 7,980 | 7,980 | 8,020 | 7,910 | 10,187 |
| August 25, 2025 | 7,950 | 7,950 | 7,950 | 8,020 | 7,750 | 12,109 |
| August 22, 2025 | 7,900 | 7,950 | 7,950 | 8,030 | 7,900 | 15,101 |
| August 21, 2025 | 7,980 | 7,950 | 7,950 | 8,030 | 7,890 | 11,142 |
| August 20, 2025 | 8,000 | 7,970 | 7,970 | 8,000 | 7,750 | 38,561 |
| August 19, 2025 | 8,090 | 8,010 | 8,010 | 8,090 | 7,980 | 16,001 |
| August 18, 2025 | 8,170 | 8,090 | 8,090 | 8,170 | 8,000 | 22,521 |
| August 14, 2025 | 8,120 | 8,190 | 8,190 | 8,240 | 8,110 | 23,386 |
| August 13, 2025 | 8,060 | 8,120 | 8,120 | 8,120 | 7,980 | 22,246 |
| August 12, 2025 | 8,000 | 8,060 | 8,060 | 8,180 | 7,960 | 35,871 |
| August 11, 2025 | 8,010 | 8,000 | 8,000 | 8,130 | 7,890 | 28,880 |
| August 08, 2025 | 8,050 | 7,980 | 7,980 | 8,150 | 7,980 | 39,926 |
| August 07, 2025 | 8,100 | 8,030 | 8,030 | 8,150 | 7,980 | 43,006 |
| August 06, 2025 | 8,200 | 8,100 | 8,100 | 8,330 | 7,880 | 74,916 |
| August 05, 2025 | 7,970 | 8,150 | 8,150 | 8,530 | 7,900 | 81,981 |
| August 04, 2025 | 7,770 | 7,970 | 7,970 | 8,000 | 7,770 | 16,554 |
| August 01, 2025 | 8,180 | 7,840 | 7,840 | 8,180 | 7,830 | 34,738 |
| July 31, 2025 | 8,220 | 8,180 | 8,180 | 8,270 | 8,020 | 31,279 |
| July 30, 2025 | 7,960 | 8,100 | 8,100 | 8,180 | 7,960 | 35,759 |
| July 29, 2025 | 7,800 | 7,930 | 7,930 | 8,000 | 7,730 | 29,909 |
| July 28, 2025 | 8,100 | 7,940 | 7,940 | 8,100 | 7,770 | 61,075 |
| July 25, 2025 | 8,040 | 8,070 | 8,070 | 8,120 | 7,950 | 17,936 |
| July 24, 2025 | 8,150 | 7,980 | 7,980 | 8,280 | 7,940 | 64,104 |
| July 23, 2025 | 8,390 | 8,190 | 8,190 | 8,390 | 8,090 | 42,699 |
| July 22, 2025 | 8,250 | 8,250 | 8,250 | 8,380 | 8,140 | 36,105 |
| July 21, 2025 | 8,140 | 8,300 | 8,300 | 8,360 | 8,100 | 24,688 |
| July 18, 2025 | 8,320 | 8,140 | 8,140 | 8,390 | 8,050 | 42,962 |